Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 94.11 | 94.25 | 93.29 | 93.90 | 266,418 | -0.12(-0.13%) |
Jul 28, 2016 | 92.93 | 94.28 | 92.72 | 94.02 | 437,877 | +0.84(+0.90%) |
Jul 27, 2016 | 92.86 | 93.55 | 92.51 | 93.18 | 332,241 | +0.32(+0.35%) |
Jul 26, 2016 | 92.31 | 92.94 | 91.88 | 92.86 | 442,375 | +0.15(+0.16%) |
Jul 25, 2016 | 92.12 | 93.12 | 91.63 | 92.71 | 495,609 | +0.62(+0.67%) |
Jul 22, 2016 | 90.36 | 92.27 | 88.95 | 92.10 | 791,944 | +2.30(+2.56%) |
Jul 21, 2016 | 89.97 | 90.68 | 88.55 | 89.80 | 427,129 | +0.63(+0.71%) |
Jul 20, 2016 | 88.22 | 89.51 | 88.16 | 89.17 | 405,451 | +0.95(+1.08%) |
Jul 19, 2016 | 87.89 | 88.62 | 87.89 | 88.21 | 246,275 | +0.07(+0.08%) |
Jul 18, 2016 | 88.26 | 89.06 | 87.23 | 88.14 | 242,116 | -0.08(-0.09%) |
Jul 15, 2016 | 87.15 | 88.69 | 86.19 | 88.22 | 294,621 | -0.24(-0.27%) |
Jul 14, 2016 | 89.26 | 89.40 | 88.41 | 88.46 | 250,756 | -0.37(-0.41%) |
Jul 13, 2016 | 89.18 | 89.43 | 88.55 | 88.83 | 210,912 | -0.35(-0.39%) |
Jul 12, 2016 | 89.06 | 89.33 | 88.46 | 89.18 | 328,344 | +0.42(+0.48%) |
Jul 11, 2016 | 88.63 | 89.42 | 88.35 | 88.76 | 378,484 | +0.01(+0.01%) |
Jul 08, 2016 | 88.05 | 89.19 | 87.37 | 88.75 | 294,762 | +1.38(+1.58%) |
Jul 07, 2016 | 87.54 | 88.43 | 87.25 | 87.37 | 366,161 | +0.40(+0.46%) |
Jul 05, 2016 | 87.31 | 89.04 | 86.19 | 86.97 | 374,310 | -0.29(-0.34%) |
Jul 01, 2016 | 86.06 | 87.26 | 87.26 | 87.26 | 427,431 | +0.94(+1.08%) |
Jun 30, 2016 | 83.89 | 86.32 | 79.89 | 86.32 | 495,858 | +2.50(+2.98%) |
Jun 29, 2016 | 83.37 | 83.92 | 82.61 | 83.83 | 445,108 | +1.16(+1.40%) |
Jun 28, 2016 | 81.82 | 83.36 | 81.50 | 82.67 | 412,601 | +1.28(+1.57%) |
Jun 27, 2016 | 81.22 | 81.69 | 80.03 | 81.39 | 534,045 | -0.59(-0.72%) |
Jun 24, 2016 | 80.81 | 83.24 | 80.57 | 81.98 | 4,533,312 | -1.43(-1.72%) |
Jun 23, 2016 | 83.31 | 83.77 | 82.56 | 83.41 | 364,136 | +0.84(+1.02%) |
Jun 22, 2016 | 83.08 | 83.65 | 82.25 | 82.57 | 321,877 | -0.46(-0.55%) |
Jun 21, 2016 | 83.25 | 83.38 | 82.51 | 83.03 | 230,051 | -0.23(-0.28%) |
Jun 20, 2016 | 82.95 | 84.18 | 82.20 | 83.26 | 337,272 | +1.15(+1.40%) |
Jun 17, 2016 | 82.77 | 83.17 | 81.72 | 82.11 | 359,322 | -0.49(-0.59%) |
Jun 16, 2016 | 82.21 | 82.66 | 81.63 | 82.60 | 174,725 | -0.18(-0.22%) |
Jun 15, 2016 | 82.33 | 83.64 | 81.93 | 82.78 | 237,126 | +0.87(+1.06%) |
Jun 14, 2016 | 81.57 | 82.03 | 81.11 | 81.91 | 244,224 | +0.04(+0.04%) |
Jun 13, 2016 | 82.56 | 82.66 | 81.60 | 81.87 | 345,680 | -1.24(-1.49%) |
Jun 10, 2016 | 83.57 | 83.99 | 83.06 | 83.11 | 173,226 | -1.07(-1.28%) |
Jun 09, 2016 | 84.18 | 84.54 | 83.67 | 84.18 | 185,584 | -0.39(-0.46%) |
Jun 08, 2016 | 84.06 | 84.67 | 83.36 | 84.57 | 215,313 | +0.64(+0.77%) |
Jun 07, 2016 | 83.72 | 84.15 | 83.14 | 83.93 | 327,416 | +0.14(+0.16%) |
Jun 06, 2016 | 84.83 | 84.83 | 83.10 | 83.79 | 213,232 | -1.18(-1.39%) |
Jun 03, 2016 | 85.41 | 85.51 | 84.79 | 84.97 | 279,217 | -0.48(-0.56%) |
Jun 02, 2016 | 83.95 | 85.52 | 83.95 | 85.45 | 318,704 | +1.34(+1.59%) |
Jun 01, 2016 | 83.71 | 84.45 | 83.56 | 84.11 | 136,158 | +0.05(+0.05%) |
May 31, 2016 | 84.70 | 84.85 | 83.64 | 84.07 | 245,092 | -0.79(-0.93%) |
May 27, 2016 | 83.92 | 84.85 | 84.85 | 84.85 | 229,074 | +0.95(+1.13%) |
May 26, 2016 | 83.53 | 84.45 | 82.31 | 83.91 | 267,696 | +0.58(+0.69%) |
May 25, 2016 | 83.00 | 83.51 | 82.18 | 83.33 | 193,314 | +0.23(+0.28%) |
May 24, 2016 | 81.53 | 83.51 | 81.23 | 83.10 | 246,372 | +2.07(+2.56%) |
May 23, 2016 | 81.32 | 81.63 | 80.44 | 81.03 | 144,801 | +0.04(+0.05%) |
May 20, 2016 | 80.66 | 81.61 | 80.36 | 80.99 | 374,786 | +0.46(+0.57%) |
May 19, 2016 | 80.53 | 81.49 | 80.05 | 80.53 | 465,755 | +0.06(+0.08%) |
May 18, 2016 | 80.03 | 81.39 | 78.85 | 80.47 | 251,047 | -0.03(-0.03%) |
May 17, 2016 | 82.43 | 83.32 | 80.11 | 80.49 | 310,519 | -1.82(-2.21%) |
May 16, 2016 | 83.01 | 83.29 | 82.09 | 82.31 | 328,189 | -0.36(-0.43%) |
May 13, 2016 | 82.89 | 83.80 | 82.15 | 82.67 | 210,156 | -0.42(-0.51%) |
May 12, 2016 | 82.68 | 83.62 | 82.38 | 83.09 | 219,834 | +0.78(+0.94%) |
May 11, 2016 | 83.12 | 84.00 | 81.87 | 82.31 | 399,243 | -0.36(-0.43%) |
May 10, 2016 | 83.00 | 83.48 | 81.74 | 82.67 | 262,027 | +0.20(+0.24%) |
May 09, 2016 | 81.09 | 83.21 | 81.03 | 82.47 | 329,018 | +1.36(+1.68%) |
May 06, 2016 | 79.67 | 81.17 | 78.85 | 81.10 | 371,845 | +1.21(+1.51%) |
May 05, 2016 | 80.50 | 80.68 | 79.80 | 79.90 | 240,475 | -0.18(-0.23%) |
May 04, 2016 | 79.77 | 80.54 | 79.41 | 80.08 | 231,758 | +0.19(+0.24%) |
May 03, 2016 | 80.55 | 81.15 | 79.23 | 79.89 | 205,386 | -0.96(-1.19%) |